시장 데이터를 불러오는 중
전체 종목
리갈 벨로이트 과거 주가
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩688,824 | ₩699,450 | ₩657,199 | ₩674,941 | -2.02% | 127.2만 |
| 2026.09.28–2026.10.02 | ₩676,670 | ₩695,350 | ₩663,833 | ₩690,861 | +2.10% | 124.1만 |
| 2026.09.21–2026.09.25 | ₩676,389 | ₩683,852 | ₩657,762 | ₩678,184 | +0.27% | 100.8만 |
| 2026.09.14–2026.09.18 | ₩668,616 | ₩679,136 | ₩656,436 | ₩671,363 | +0.41% | 122.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩663,082 | — | — |
| 2026.08.31–2026.09.02 | ₩669,447 | ₩674,352 | ₩645,112 | ₩657,802 | -1.74% | 83.9만 |
| 2026.08.24–2026.08.28 | ₩676,831 | ₩693,501 | ₩660,375 | ₩670,841 | -0.88% | 136.7만 |
| 2026.08.17–2026.08.21 | ₩751,068 | ₩753,935 | ₩667,303 | ₩677,554 | -9.79% | 135만 |
| 2026.08.10–2026.08.14 | ₩760,515 | ₩762,565 | ₩734,103 | ₩751,068 | -1.24% | 85.7만 |
| 2026.08.03–2026.08.07 | ₩745,534 | ₩780,481 | ₩735,725 | ₩760,126 | +1.96% | 130.2만 |
| 2026.07.27–2026.07.31 | ₩801,051 | ₩806,920 | ₩734,947 | ₩738,766 | -7.78% | 141.4만 |
| 2026.07.20–2026.07.24 | ₩776,394 | ₩812,521 | ₩757,915 | ₩797,406 | +2.71% | 103.1만 |
| 2026.07.13–2026.07.17 | ₩792,742 | ₩805,674 | ₩757,125 | ₩770,806 | -2.77% | 127.3만 |
| 2026.07.06–2026.07.10 | ₩812,079 | ₩823,027 | ₩784,206 | ₩797,968 | -1.74% | 84.3만 |
| 2026.06.29–2026.07.02 | ₩840,327 | ₩869,579 | ₩790,478 | ₩810,122 | -3.59% | 104.5만 |
| 2026.06.22–2026.06.26 | ₩856,849 | ₩894,718 | ₩834,095 | ₩844,695 | -1.42% | 146.1만 |
| 2026.06.15–2026.06.18 | ₩821,352 | ₩857,640 | ₩811,315 | ₩856,514 | +4.28% | 134.8만 |
| 2026.06.08–2026.06.12 | ₩796,588 | ₩823,818 | ₩763,811 | ₩808,890 | +1.54% | 150만 |
| 2026.06.01–2026.06.05 | ₩754,793 | ₩800,716 | ₩740,415 | ₩790,732 | +4.76% | 153.2만 |
| 2026.05.26–2026.05.29 | ₩758,157 | ₩784,300 | ₩752,904 | ₩766,438 | +1.09% | 98.4만 |
| 2026.05.18–2026.05.22 | ₩766,143 | ₩773,701 | ₩730,994 | ₩750,344 | -2.06% | 142.3만 |
| 2026.05.11–2026.05.15 | ₩814,236 | ₩842,806 | ₩758,063 | ₩762,552 | -6.35% | 164.1만 |
| 2026.05.04–2026.05.08 | ₩794,994 | ₩846,893 | ₩787,731 | ₩812,039 | +2.14% | 94만 |
| 2026.04.27–2026.05.01 | ₩791,282 | ₩807,322 | ₩778,498 | ₩798,330 | +0.89% | 96.5만 |
| 2026.04.20–2026.04.24 | ₩786,310 | ₩813,995 | ₩780,830 | ₩789,955 | +0.46% | 79.9만 |
| 2026.04.13–2026.04.17 | ₩799,992 | ₩808,930 | ₩760,059 | ₩790,304 | -1.21% | 113.4만 |
| 2026.04.06–2026.04.10 | ₩735,390 | ₩803,637 | ₩722,525 | ₩801,734 | +9.02% | 87만 |
| 2026.03.30–2026.04.02 | ₩720,448 | ₩750,170 | ₩697,722 | ₩734,478 | +1.95% | 57.5만 |
| 2026.03.23–2026.03.27 | ₩732,710 | ₩760,475 | ₩703,577 | ₩713,226 | -2.66% | 97.5만 |
| 2026.03.16–2026.03.20 | ₩727,738 | ₩747,584 | ₩704,247 | ₩711,698 | -2.20% | 97.4만 |
| 2026.03.09–2026.03.13 | ₩730,834 | ₩768,073 | ₩715,517 | ₩718,747 | -1.65% | 89.3만 |
| 2026.03.02–2026.03.06 | ₩771,101 | ₩789,500 | ₩732,133 | ₩740,910 | -3.92% | 97.8만 |
| 2026.02.23–2026.02.27 | ₩749,312 | ₩779,717 | ₩737,011 | ₩771,744 | +2.99% | 103.2만 |
| 2026.02.17–2026.02.20 | ₩737,011 | ₩756,709 | ₩730,994 | ₩749,312 | +1.67% | 59.9만 |
| 2026.02.09–2026.02.13 | ₩728,770 | ₩755,115 | ₩722,767 | ₩740,281 | +1.58% | 127.9만 |
| 2026.02.02–2026.02.06 | ₩668,670 | ₩743,162 | ₩659,826 | ₩728,998 | +9.02% | 150.3만 |
| 2026.01.26–2026.01.30 | ₩676,509 | ₩691,383 | ₩667,357 | ₩669,568 | -1.03% | 99.7만 |
| 2026.01.20–2026.01.23 | ₩662,828 | ₩685,286 | ₩661,635 | ₩675,464 | +1.91% | 69만 |
| 2026.01.12–2026.01.16 | ₩649,468 | ₩673,146 | ₩645,782 | ₩668,429 | +2.92% | 93.6만 |
| 2026.01.05–2026.01.09 | ₩614,828 | ₩660,804 | ₩614,118 | ₩652,804 | +6.18% | 116.5만 |
| 2025.12.29–2026.01.02 | ₩610,821 | ₩616,369 | ₩599,458 | ₩614,788 | +0.65% | 53.1만 |
| 2025.12.22–2025.12.26 | ₩607,766 | ₩620,630 | ₩603,009 | ₩611,491 | +0.61% | 60.1만 |
| 2025.12.15–2025.12.19 | ₩618,366 | ₩624,181 | ₩590,038 | ₩604,429 | -2.25% | 137.1만 |
| 2025.12.08–2025.12.12 | ₩592,289 | ₩618,888 | ₩570,728 | ₩616,637 | +4.11% | 102.8만 |
| 2025.12.01–2025.12.05 | ₩589,997 | ₩600,744 | ₩578,513 | ₩594,218 | +0.72% | 71.6만 |
| 2025.11.24–2025.11.28 | ₩571,063 | ₩602,473 | ₩570,286 | ₩596,269 | +4.41% | 64.1만 |
| 2025.11.17–2025.11.21 | ₩580,738 | ₩589,542 | ₩560,195 | ₩571,063 | -1.67% | 83.1만 |
| 2025.11.10–2025.11.14 | ₩586,956 | ₩601,321 | ₩562,808 | ₩578,942 | -1.37% | 89.2만 |
| 2025.11.03–2025.11.07 | ₩578,111 | ₩588,403 | ₩557,850 | ₩581,904 | +0.66% | 95.7만 |
| 2025.10.27–2025.10.31 | ₩554,554 | ₩580,081 | ₩538,554 | ₩574,239 | +3.55% | 134.6만 |
| 2025.10.20–2025.10.24 | ₩503,754 | ₩552,959 | ₩503,754 | ₩552,343 | +9.65% | 121.1만 |
| 2025.10.13–2025.10.17 | ₩503,673 | ₩519,727 | ₩488,437 | ₩499,626 | -0.80% | 171만 |
| 2025.10.06–2025.10.10 | ₩501,891 | ₩522,608 | ₩494,575 | ₩499,345 | -0.51% | 101.2만 |
| 2025.09.29–2025.10.03 | ₩519,553 | ₩525,248 | ₩492,873 | ₩501,154 | -3.54% | 118.4만 |
| 2025.09.22–2025.09.26 | ₩507,466 | ₩522,139 | ₩501,194 | ₩515,667 | +1.62% | 68.8만 |
| 2025.09.15–2025.09.19 | ₩503,178 | ₩518,990 | ₩500,229 | ₩509,181 | +1.19% | 124.8만 |
| 2025.09.08–2025.09.12 | ₩520,316 | ₩521,563 | ₩495,647 | ₩502,642 | -3.40% | 93.2만 |
| 2025.09.02–2025.09.05 | ₩516,631 | ₩527,807 | ₩509,248 | ₩519,231 | +0.50% | 48.1만 |
| 2025.08.28–2025.08.29 | ₩537,402 | ₩537,522 | ₩518,427 | ₩522,554 | -2.76% | 35.3만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.